Skip to content

See inside every stock. Pro

S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI100.88▼ 0.86%

← M.BK stock page

MK Restaurant Group Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	55.250	55.750	54.500	55.750	44.646	916,300
2021-11-09	55.000	55.500	55.000	55.500	44.446	995,600
2021-11-08	54.750	55.250	54.750	54.750	43.845	620,700
2021-11-05	54.750	55.000	54.500	54.750	43.845	466,400
2021-11-04	53.750	55.250	53.750	54.500	43.645	896,800
2021-11-03	54.250	54.250	53.500	53.500	42.844	417,400
2021-11-02	54.000	54.250	53.750	54.000	43.244	389,100
2021-11-01	54.750	55.000	53.750	54.000	43.244	638,300
2021-10-29	54.500	54.750	54.000	54.750	43.845	329,600
2021-10-28	54.250	54.750	54.000	54.250	43.445	657,700
2021-10-27	54.000	54.500	53.750	54.000	43.244	401,900
2021-10-26	54.250	54.500	53.750	54.500	43.645	852,500
2021-10-25	54.250	54.250	53.500	54.250	43.445	981,400
2021-10-21	54.750	55.000	54.250	54.500	43.645	1,523,600
2021-10-20	54.750	55.000	54.500	55.000	44.045	410,600
2021-10-19	55.750	55.750	54.500	54.750	43.845	659,000
2021-10-18	56.000	56.250	54.750	55.750	44.646	622,200
2021-10-15	55.750	56.500	55.250	55.750	44.646	2,315,900
2021-10-14	54.500	55.750	54.500	55.250	44.245	1,903,300

← NewerPage 21 of 21 · 1,219 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.4000 THB
2026-05-11	0.5000 THB
2025-08-26	0.5000 THB
2025-05-07	1.0000 THB
2024-08-26	0.5000 THB
2024-05-09	1.0000 THB
2023-08-23	0.6000 THB
2023-05-09	0.9000 THB
2022-08-23	0.5000 THB
2022-05-10	0.8000 THB
2021-05-10	0.5000 THB
2020-08-24	0.5000 THB
2020-04-22	1.3000 THB
2019-08-26	1.3000 THB
2019-05-07	1.3000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.